Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cxapp (CXAI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Dec 2025 (Thu) 0.4164 0.4164 0.375 0.375 0
17th Dec 2025 (Wed) 0.4164 0.4184 0.3782 0.375 50,487
16th Dec 2025 (Tue) 0.3656 0.4097 0.3656 0.4006 49,595
15th Dec 2025 (Mon) 0.4098 0.4098 0.361 0.3655 105,988
12th Dec 2025 (Fri) 0.4624 0.47 0.40 0.4001 125,993
11th Dec 2025 (Thu) 0.50 0.50 0.4526 0.4654 180,542
10th Dec 2025 (Wed) 0.50 0.55 0.4761 0.5248 248,062
9th Dec 2025 (Tue) 0.4326 0.60 0.4299 0.50 1,818,105
8th Dec 2025 (Mon) 0.416 0.4357 0.4152 0.413 114,913
5th Dec 2025 (Fri) 0.4433 0.448 0.4101 0.4158 23,890
4th Dec 2025 (Thu) 0.41 0.44 0.3971 0.4342 45,203
3rd Dec 2025 (Wed) 0.3832 0.3923 0.3604 0.3862 67,999
2nd Dec 2025 (Tue) 0.414 0.4346 0.40 0.4002 55,481
1st Dec 2025 (Mon) 0.4501 0.4501 0.4002 0.406 60,182
28th Nov 2025 (Fri) 0.4707 0.4773 0.4619 0.462 19,645
27th Nov 2025 (Thu) 0.4514 0.4794 0.445 0.461 44,993
26th Nov 2025 (Wed) 0.4514 0.4794 0.445 0.461 53,810
25th Nov 2025 (Tue) 0.4415 0.4691 0.435 0.462 33,575
24th Nov 2025 (Mon) 0.4077 0.4499 0.4077 0.441 60,237
21st Nov 2025 (Fri) 0.3997 0.4265 0.3855 0.4024 31,823
20th Nov 2025 (Thu) 0.4712 0.4712 0.4416 0.4416 118
19th Nov 2025 (Wed) 0.4712 0.4906 0.4314 0.4416 45,171
18th Nov 2025 (Tue) 0.448 0.4716 0.426 0.4673 15,181
17th Nov 2025 (Mon) 0.5255 0.5255 0.4555 0.4591 53,426
14th Nov 2025 (Fri) 0.5002 0.5461 0.5001 0.5317 21,806
13th Nov 2025 (Thu) 0.555 0.5621 0.50 0.5141 70,013
12th Nov 2025 (Wed) 0.5598 0.5728 0.5416 0.5702 113,411
11th Nov 2025 (Tue) 0.5844 0.5844 0.56 0.5641 28,949
10th Nov 2025 (Mon) 0.6012 0.61 0.5829 0.5852 40,453
7th Nov 2025 (Fri) 0.605 0.605 0.5502 0.5997 97,163
6th Nov 2025 (Thu) 0.6542 0.656 0.60 0.6159 41,645
5th Nov 2025 (Wed) 0.64 0.6642 0.6311 0.6467 23,890
4th Nov 2025 (Tue) 0.7149 0.7149 0.6899 0.6899 0
3rd Nov 2025 (Mon) 0.7149 0.7149 0.67 0.6899 56,706
31st Oct 2025 (Fri) 0.69 0.7482 0.6878 0.7256 23,947
30th Oct 2025 (Thu) 0.688 0.7069 0.68 0.682 24,614
29th Oct 2025 (Wed) 0.7255 0.7317 0.6884 0.688 57,194
28th Oct 2025 (Tue) 0.758 0.7897 0.7255 0.7332 40,044
27th Oct 2025 (Mon) 0.7967 0.7967 0.761 0.7689 30,098
24th Oct 2025 (Fri) 0.751 0.7793 0.7446 0.7758 35,074
23rd Oct 2025 (Thu) 0.7198 0.76 0.7188 0.7521 21,592
22nd Oct 2025 (Wed) 0.755 0.755 0.7087 0.7258 34,186
21st Oct 2025 (Tue) 0.80 0.80 0.749 0.7689 69,165
20th Oct 2025 (Mon) 0.7501 0.8011 0.75 0.7857 58,533
FTSE 100 Latest
Value9,776.05
Change1.73